시장 데이터를 불러오는 중
전체 종목
바이오포트 과거 주가
188040.KQ · KOSDAQ
주요 제품·사업: 후라이드오징어튀김, 유자생강차 등 스낵 및 음료
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
188040.KQ · KOSDAQ
주요 제품·사업: 후라이드오징어튀김, 유자생강차 등 스낵 및 음료
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,000 | ₩5,080 | ₩4,700 | ₩4,945 | -1.10% | 4.4천 |
| 2026.10.07 | ₩4,865 | ₩5,000 | ₩4,785 | ₩4,875 | +0.21% | 7.3천 |
| 2026.10.06 | ₩4,970 | ₩4,970 | ₩4,835 | ₩4,865 | -2.11% | 3천 |
| 2026.10.02 | ₩5,000 | ₩5,000 | ₩4,710 | ₩4,980 | -0.40% | 3.2천 |
| 2026.10.01 | ₩4,970 | ₩5,000 | ₩4,890 | ₩5,000 | +0.60% | 5.3천 |
| 2026.09.30 | ₩4,945 | ₩5,030 | ₩4,840 | ₩4,970 | +0.51% | 2.8천 |
| 2026.09.29 | ₩4,975 | ₩5,000 | ₩4,835 | ₩4,985 | +0.20% | 1.9천 |
| 2026.09.28 | ₩4,840 | ₩5,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,840 |
| ₩4,980 |
| +2.89% |
| 6.7천 |
| 2026.09.23 | ₩5,040 | ₩5,040 | ₩4,870 | ₩4,990 | -0.99% | 4.1천 |
|---|
| 2026.09.22 | ₩4,940 | ₩5,020 | ₩4,940 | ₩4,970 | +0.61% | 1.7천 |
|---|
| 2026.09.21 | ₩5,010 | ₩5,040 | ₩4,900 | ₩5,030 | +0.40% | 5.9천 |
|---|
| 2026.09.18 | ₩5,050 | ₩5,050 | ₩4,950 | ₩5,020 | -0.59% | 8.7천 |
|---|
| 2026.09.17 | ₩4,945 | ₩5,030 | ₩4,905 | ₩4,975 | +0.61% | 3.6천 |
|---|
| 2026.09.16 | ₩4,900 | ₩4,975 | ₩4,800 | ₩4,930 | +0.61% | 9.7천 |
|---|
| 2026.09.15 | ₩4,845 | ₩4,920 | ₩4,750 | ₩4,820 | -0.52% | 3.5천 |
|---|
| 2026.09.14 | ₩4,995 | ₩4,995 | ₩4,725 | ₩4,845 | -3.00% | 3천 |
|---|
| 2026.09.11 | ₩5,000 | ₩5,090 | ₩4,820 | ₩4,900 | -2.00% | 1.8만 |
|---|
| 2026.09.10 | ₩5,090 | ₩5,090 | ₩4,825 | ₩5,000 | -1.77% | 2.8천 |
|---|
| 2026.09.09 | ₩4,940 | ₩5,190 | ₩4,845 | ₩4,950 | +0.20% | 7.3천 |
|---|
| 2026.09.08 | ₩4,975 | ₩4,980 | ₩4,785 | ₩4,980 | +0.10% | 8.3천 |
|---|
| 2026.09.07 | ₩5,180 | ₩5,180 | ₩4,855 | ₩4,900 | -5.41% | 5.2천 |
|---|
| 2026.09.04 | ₩5,070 | ₩5,110 | ₩4,950 | ₩5,010 | -1.18% | 5.5천 |
|---|
| 2026.09.03 | ₩4,975 | ₩5,070 | ₩4,885 | ₩5,070 | +1.91% | 7.6천 |
|---|
| 2026.09.02 | ₩5,080 | ₩5,080 | ₩4,850 | ₩4,975 | -2.07% | 8.8천 |
|---|
| 2026.09.01 | ₩5,090 | ₩5,160 | ₩4,980 | ₩5,100 | +0.20% | 1.1만 |
|---|
| 2026.08.31 | ₩5,080 | ₩5,220 | ₩4,895 | ₩5,160 | +1.57% | 1만 |
|---|
| 2026.08.28 | ₩5,210 | ₩5,210 | ₩4,900 | ₩5,080 | -2.50% | 8.2천 |
|---|
| 2026.08.27 | ₩5,220 | ₩5,290 | ₩5,120 | ₩5,210 | -0.19% | 5.1천 |
|---|
| 2026.08.26 | ₩5,200 | ₩5,260 | ₩5,080 | ₩5,230 | +0.58% | 1.6만 |
|---|
| 2026.08.25 | ₩4,810 | ₩5,050 | ₩4,810 | ₩5,050 | +4.99% | 2.8천 |
|---|
| 2026.08.24 | ₩5,100 | ₩5,100 | ₩4,815 | ₩5,040 | -1.18% | 7.1천 |
|---|
| 2026.08.21 | ₩4,960 | ₩5,280 | ₩4,930 | ₩4,990 | +0.60% | 4.2천 |
|---|
| 2026.08.20 | ₩5,080 | ₩5,220 | ₩4,900 | ₩4,995 | -1.67% | 4.2천 |
|---|
| 2026.08.19 | ₩5,290 | ₩5,290 | ₩4,865 | ₩5,120 | -3.21% | 9.5천 |
|---|
| 2026.08.18 | ₩5,120 | ₩5,290 | ₩5,020 | ₩5,120 | 0.00% | 1.5만 |
|---|
| 2026.08.14 | ₩5,120 | ₩5,220 | ₩4,995 | ₩5,110 | -0.20% | 6.7천 |
|---|
| 2026.08.13 | ₩5,200 | ₩5,250 | ₩5,000 | ₩5,110 | -1.73% | 5.3천 |
|---|
| 2026.08.12 | ₩5,200 | ₩5,300 | ₩5,070 | ₩5,260 | +1.15% | 7.6천 |
|---|
| 2026.08.11 | ₩5,160 | ₩5,300 | ₩5,160 | ₩5,290 | +2.52% | 9.1천 |
|---|
| 2026.08.10 | ₩5,000 | ₩5,200 | ₩4,860 | ₩5,200 | +4.00% | 1.2만 |
|---|
| 2026.08.07 | ₩5,010 | ₩5,150 | ₩4,930 | ₩4,990 | -0.40% | 1만 |
|---|
| 2026.08.06 | ₩4,920 | ₩5,100 | ₩4,820 | ₩4,955 | +0.71% | 1.1만 |
|---|
| 2026.08.05 | ₩4,765 | ₩4,970 | ₩4,740 | ₩4,865 | +2.10% | 2.6만 |
|---|
| 2026.08.04 | ₩4,450 | ₩4,765 | ₩4,450 | ₩4,760 | +6.97% | 1.2만 |
|---|
| 2026.08.03 | ₩4,685 | ₩4,685 | ₩4,450 | ₩4,450 | -5.02% | 1.7만 |
|---|
| 2026.07.31 | ₩4,490 | ₩4,740 | ₩4,305 | ₩4,710 | +4.90% | 1.1만 |
|---|
| 2026.07.30 | ₩4,240 | ₩4,495 | ₩4,125 | ₩4,385 | +3.42% | 6천 |
|---|
| 2026.07.29 | ₩4,405 | ₩4,535 | ₩4,055 | ₩4,240 | -3.75% | 3.7만 |
|---|
| 2026.07.28 | ₩4,535 | ₩4,535 | ₩4,275 | ₩4,405 | -2.87% | 1.3만 |
|---|
| 2026.07.27 | ₩4,740 | ₩5,180 | ₩4,535 | ₩4,535 | -4.32% | 2.1만 |
|---|
| 2026.07.24 | ₩4,785 | ₩4,850 | ₩4,520 | ₩4,775 | -0.21% | 7.8천 |
|---|
| 2026.07.23 | ₩4,885 | ₩4,990 | ₩4,700 | ₩4,800 | -1.74% | 8천 |
|---|
| 2026.07.22 | ₩5,340 | ₩5,340 | ₩4,665 | ₩4,890 | -8.43% | 1.9만 |
|---|
| 2026.07.21 | ₩5,190 | ₩5,220 | ₩4,700 | ₩5,100 | -1.73% | 1만 |
|---|
| 2026.07.20 | ₩5,230 | ₩5,390 | ₩4,905 | ₩5,230 | 0.00% | 1만 |
|---|
| 2026.07.16 | ₩5,190 | ₩5,290 | ₩4,930 | ₩5,230 | +0.77% | 2.2만 |
|---|
| 2026.07.15 | ₩5,190 | ₩5,300 | ₩4,985 | ₩5,190 | 0.00% | 2.2만 |
|---|
| 2026.07.14 | ₩4,990 | ₩5,120 | ₩4,630 | ₩5,020 | +0.60% | 6.3만 |
|---|
| 2026.07.13 | ₩5,070 | ₩5,220 | ₩4,660 | ₩4,695 | -7.40% | 1.9만 |
|---|
| 2026.07.10 | ₩5,180 | ₩5,180 | ₩4,930 | ₩5,060 | -2.32% | 2.2만 |
|---|
| 2026.07.09 | ₩5,140 | ₩5,410 | ₩5,030 | ₩5,190 | +0.97% | 2.1만 |
|---|
| 2026.07.08 | ₩5,220 | ₩5,360 | ₩5,010 | ₩5,140 | -1.53% | 2.3만 |
|---|
| 2026.07.07 | ₩4,845 | ₩5,280 | ₩4,845 | ₩5,240 | +8.15% | 2.5만 |
|---|
| 2026.07.06 | ₩5,090 | ₩5,180 | ₩4,750 | ₩4,885 | -4.03% | 2.8만 |
|---|
| 2026.07.03 | ₩4,845 | ₩4,925 | ₩4,655 | ₩4,885 | +0.83% | 3.1만 |
|---|
| 2026.07.02 | ₩4,815 | ₩4,960 | ₩4,715 | ₩4,860 | +0.93% | 1.7만 |
|---|
| 2026.07.01 | ₩5,050 | ₩5,170 | ₩4,635 | ₩4,855 | -3.86% | 3.1만 |
|---|
| 2026.06.30 | ₩4,885 | ₩5,190 | ₩4,685 | ₩5,050 | +3.38% | 2.1만 |
|---|
| 2026.06.29 | ₩4,465 | ₩5,100 | ₩4,380 | ₩4,765 | +6.72% | 5.3만 |
|---|
| 2026.06.26 | ₩4,460 | ₩4,640 | ₩4,255 | ₩4,465 | +0.11% | 2.9만 |
|---|
| 2026.06.25 | ₩4,210 | ₩4,585 | ₩4,210 | ₩4,460 | +5.94% | 2.2만 |
|---|
| 2026.06.24 | ₩4,975 | ₩4,975 | ₩4,200 | ₩4,240 | -14.77% | 3만 |
|---|
| 2026.06.23 | ₩4,885 | ₩5,360 | ₩4,000 | ₩4,505 | -7.78% | 3.5만 |
|---|
| 2026.06.22 | ₩4,850 | ₩5,230 | ₩4,680 | ₩4,885 | +0.72% | 1.6만 |
|---|
| 2026.06.19 | ₩5,230 | ₩5,230 | ₩4,715 | ₩4,890 | -6.50% | 1.2만 |
|---|
| 2026.06.18 | ₩5,440 | ₩5,440 | ₩4,915 | ₩5,230 | -3.86% | 8.6천 |
|---|
| 2026.06.17 | ₩5,480 | ₩5,480 | ₩4,940 | ₩5,260 | -4.01% | 1.4만 |
|---|
| 2026.06.16 | ₩5,370 | ₩5,490 | ₩5,230 | ₩5,340 | -0.56% | 1.1만 |
|---|
| 2026.06.15 | ₩5,160 | ₩5,490 | ₩5,160 | ₩5,370 | +4.07% | 1.5만 |
|---|
| 2026.06.12 | ₩4,905 | ₩5,440 | ₩4,890 | ₩5,350 | +9.07% | 3.1만 |
|---|
| 2026.06.11 | ₩4,460 | ₩4,905 | ₩4,410 | ₩4,905 | +9.98% | 2.8만 |
|---|
| 2026.06.10 | ₩4,490 | ₩4,595 | ₩4,310 | ₩4,445 | -1.00% | 4.7만 |
|---|
| 2026.06.09 | ₩4,510 | ₩4,685 | ₩4,350 | ₩4,420 | -2.00% | 1.7만 |
|---|
| 2026.06.08 | ₩4,400 | ₩4,690 | ₩4,350 | ₩4,600 | +4.55% | 1.7만 |
|---|
| 2026.06.05 | ₩4,765 | ₩4,850 | ₩4,445 | ₩4,790 | +0.52% | 1.5만 |
|---|
| 2026.06.04 | ₩4,810 | ₩4,985 | ₩4,550 | ₩4,800 | -0.21% | 2.5만 |
|---|
| 2026.06.02 | ₩4,890 | ₩5,990 | ₩4,330 | ₩4,810 | -1.64% | 25.1만 |
|---|
| 2026.06.01 | ₩4,250 | ₩4,670 | ₩4,100 | ₩4,610 | +8.47% | 7.8만 |
|---|
| 2026.05.29 | ₩5,000 | ₩5,000 | ₩4,145 | ₩4,250 | -15.00% | 13.2만 |
|---|
| 2026.05.28 | ₩5,260 | ₩5,260 | ₩4,820 | ₩5,000 | -4.94% | 2.1만 |
|---|
| 2026.05.27 | ₩5,600 | ₩5,600 | ₩5,000 | ₩5,260 | -6.07% | 1.4만 |
|---|
| 2026.05.26 | ₩5,590 | ₩5,690 | ₩5,280 | ₩5,370 | -3.94% | 1.4만 |
|---|
| 2026.05.22 | ₩5,370 | ₩5,590 | ₩5,240 | ₩5,590 | +4.10% | 1.6만 |
|---|
| 2026.05.21 | ₩5,140 | ₩5,410 | ₩5,060 | ₩5,370 | +4.47% | 1.5만 |
|---|
| 2026.05.20 | ₩5,210 | ₩5,310 | ₩4,940 | ₩5,140 | -1.34% | 1.7만 |
|---|
| 2026.05.19 | ₩5,100 | ₩5,440 | ₩5,100 | ₩5,330 | +4.51% | 1.9만 |
|---|
| 2026.05.18 | ₩5,360 | ₩5,400 | ₩5,120 | ₩5,330 | -0.56% | 2.1만 |
|---|
| 2026.05.15 | ₩5,720 | ₩5,720 | ₩5,370 | ₩5,410 | -5.42% | 2.9만 |
|---|
| 2026.05.14 | ₩5,750 | ₩5,760 | ₩5,630 | ₩5,720 | -0.52% | 1.1만 |
|---|
| 2026.05.13 | ₩5,660 | ₩5,840 | ₩5,540 | ₩5,790 | +2.30% | 2.2만 |
|---|
| 2026.05.12 | ₩5,750 | ₩5,950 | ₩5,540 | ₩5,950 | +3.48% | 2만 |
|---|
| 2026.05.11 | ₩6,040 | ₩6,280 | ₩5,750 | ₩6,000 | -0.66% | 2만 |
|---|
| 2026.05.08 | ₩6,070 | ₩6,230 | ₩5,790 | ₩6,040 | -0.49% | 1.1만 |
|---|
| 2026.05.07 | ₩6,290 | ₩6,300 | ₩5,950 | ₩6,070 | -3.50% | 1.9만 |
|---|
| 2026.05.06 | ₩6,170 | ₩6,370 | ₩5,970 | ₩6,300 | +2.11% | 2.2만 |
|---|
| 2026.05.04 | ₩6,500 | ₩6,600 | ₩6,220 | ₩6,280 | -3.38% | 2.5만 |
|---|
| 2026.04.30 | ₩6,430 | ₩6,520 | ₩6,330 | ₩6,500 | +1.09% | 2.1만 |
|---|
| 2026.04.29 | ₩6,410 | ₩6,500 | ₩6,280 | ₩6,430 | +0.31% | 3.5만 |
|---|
| 2026.04.28 | ₩6,200 | ₩6,530 | ₩6,120 | ₩6,470 | +4.35% | 6.6만 |
|---|
| 2026.04.27 | ₩6,040 | ₩6,280 | ₩5,970 | ₩6,260 | +3.64% | 6.1만 |
|---|
| 2026.04.24 | ₩5,990 | ₩6,050 | ₩5,890 | ₩6,040 | +0.83% | 1.6만 |
|---|
| 2026.04.23 | ₩6,000 | ₩6,110 | ₩5,810 | ₩5,940 | -1.00% | 2.4만 |
|---|
| 2026.04.22 | ₩6,140 | ₩6,140 | ₩5,880 | ₩6,040 | -1.63% | 2.8만 |
|---|
| 2026.04.21 | ₩6,150 | ₩6,150 | ₩5,970 | ₩6,100 | -0.81% | 1.6만 |
|---|
| 2026.04.20 | ₩6,030 | ₩6,150 | ₩5,980 | ₩6,100 | +1.16% | 1.3만 |
|---|
| 2026.04.17 | ₩6,020 | ₩6,050 | ₩5,970 | ₩6,020 | 0.00% | 1.2만 |
|---|
| 2026.04.16 | ₩5,880 | ₩6,040 | ₩5,850 | ₩6,020 | +2.38% | 1.9만 |
|---|
| 2026.04.15 | ₩5,860 | ₩6,020 | ₩5,810 | ₩5,880 | +0.34% | 1.3만 |
|---|
| 2026.04.14 | ₩5,820 | ₩5,950 | ₩5,770 | ₩5,790 | -0.52% | 1.6만 |
|---|
| 2026.04.13 | ₩5,800 | ₩5,850 | ₩5,610 | ₩5,820 | +0.34% | 1.1만 |
|---|
| 2026.04.10 | ₩5,590 | ₩5,830 | ₩5,490 | ₩5,800 | +3.76% | 2.4만 |
|---|
| 2026.04.09 | ₩5,750 | ₩5,810 | ₩5,390 | ₩5,450 | -5.22% | 1.8만 |
|---|
| 2026.04.08 | ₩5,640 | ₩5,770 | ₩5,510 | ₩5,700 | +1.06% | 1.8만 |
|---|
| 2026.04.07 | ₩5,370 | ₩5,750 | ₩5,300 | ₩5,620 | +4.66% | 2.7만 |
|---|
| 2026.04.06 | ₩5,800 | ₩5,870 | ₩5,420 | ₩5,420 | -6.55% | 2.7만 |
|---|
| 2026.04.03 | ₩5,900 | ₩6,040 | ₩5,730 | ₩5,820 | -1.36% | 2.2만 |
|---|
| 2026.04.02 | ₩5,950 | ₩6,150 | ₩5,630 | ₩5,900 | -0.84% | 2.1만 |
|---|
| 2026.04.01 | ₩5,830 | ₩6,150 | ₩5,830 | ₩6,030 | +3.43% | 1.7만 |
|---|
| 2026.03.31 | ₩6,150 | ₩6,150 | ₩5,750 | ₩5,870 | -4.55% | 4.1만 |
|---|
| 2026.03.30 | ₩6,160 | ₩6,210 | ₩5,980 | ₩6,200 | +0.65% | 1.7만 |
|---|
| 2026.03.27 | ₩6,230 | ₩6,280 | ₩6,010 | ₩6,280 | +0.80% | 1만 |
|---|
| 2026.03.26 | ₩6,240 | ₩6,400 | ₩6,060 | ₩6,280 | +0.64% | 1.8만 |
|---|
| 2026.03.25 | ₩6,060 | ₩6,260 | ₩6,000 | ₩6,240 | +2.97% | 2.9만 |
|---|
| 2026.03.24 | ₩5,930 | ₩6,070 | ₩5,870 | ₩6,070 | +2.36% | 1.2만 |
|---|
| 2026.03.23 | ₩6,160 | ₩6,160 | ₩5,630 | ₩5,930 | -3.73% | 1.1만 |
|---|
| 2026.03.20 | ₩6,170 | ₩6,200 | ₩6,060 | ₩6,160 | -0.16% | 7.3천 |
|---|
| 2026.03.19 | ₩6,080 | ₩6,370 | ₩5,990 | ₩6,150 | +1.15% | 1.3만 |
|---|
| 2026.03.18 | ₩6,290 | ₩6,330 | ₩6,060 | ₩6,140 | -2.38% | 1.9만 |
|---|
| 2026.03.17 | ₩6,160 | ₩6,330 | ₩6,160 | ₩6,290 | +2.11% | 1만 |
|---|
| 2026.03.16 | ₩6,300 | ₩6,330 | ₩6,150 | ₩6,220 | -1.27% | 1.1만 |
|---|
| 2026.03.13 | ₩6,210 | ₩6,330 | ₩6,010 | ₩6,330 | +1.93% | 8.8천 |
|---|
| 2026.03.12 | ₩6,180 | ₩6,400 | ₩6,090 | ₩6,250 | +1.13% | 7천 |
|---|
| 2026.03.11 | ₩6,360 | ₩6,530 | ₩6,160 | ₩6,300 | -0.94% | 2.8만 |
|---|
| 2026.03.10 | ₩5,880 | ₩6,340 | ₩5,880 | ₩6,240 | +6.12% | 1.5만 |
|---|
| 2026.03.09 | ₩6,100 | ₩6,170 | ₩5,760 | ₩5,920 | -2.95% | 3.1만 |
|---|
| 2026.03.06 | ₩5,820 | ₩6,290 | ₩5,750 | ₩6,270 | +7.73% | 2.7만 |
|---|
| 2026.03.05 | ₩5,730 | ₩6,110 | ₩5,710 | ₩5,840 | +1.92% | 9.6만 |
|---|
| 2026.03.04 | ₩6,360 | ₩6,590 | ₩5,580 | ₩5,580 | -12.26% | 7.4만 |
|---|
| 2026.03.03 | ₩6,750 | ₩6,760 | ₩6,420 | ₩6,660 | -1.33% | 3만 |
|---|
| 2026.02.27 | ₩6,450 | ₩6,960 | ₩6,290 | ₩6,750 | +4.65% | 5.8만 |
|---|
| 2026.02.26 | ₩6,840 | ₩6,850 | ₩6,400 | ₩6,440 | -5.85% | 11.1만 |
|---|
| 2026.02.25 | ₩6,950 | ₩7,190 | ₩6,780 | ₩6,870 | -1.15% | 4.9만 |
|---|
| 2026.02.24 | ₩6,960 | ₩7,070 | ₩6,880 | ₩7,000 | +0.57% | 1.9만 |
|---|
| 2026.02.23 | ₩7,040 | ₩7,100 | ₩6,960 | ₩7,000 | -0.57% | 2.9만 |
|---|
| 2026.02.20 | ₩7,120 | ₩7,120 | ₩6,940 | ₩7,040 | -1.12% | 3.7만 |
|---|
| 2026.02.19 | ₩7,080 | ₩7,240 | ₩6,990 | ₩7,170 | +1.27% | 1.1만 |
|---|
| 2026.02.13 | ₩7,220 | ₩7,340 | ₩7,010 | ₩7,070 | -2.08% | 1.6만 |
|---|
| 2026.02.12 | ₩7,130 | ₩7,300 | ₩7,130 | ₩7,230 | +1.40% | 1.2만 |
|---|
| 2026.02.11 | ₩7,130 | ₩7,310 | ₩7,050 | ₩7,180 | +0.70% | 1.5만 |
|---|
| 2026.02.10 | ₩7,240 | ₩7,350 | ₩7,050 | ₩7,130 | -1.52% | 2만 |
|---|
| 2026.02.09 | ₩6,980 | ₩7,240 | ₩6,970 | ₩7,240 | +3.72% | 2.1만 |
|---|
| 2026.02.06 | ₩7,030 | ₩7,050 | ₩6,400 | ₩6,890 | -1.99% | 3만 |
|---|
| 2026.02.05 | ₩7,000 | ₩7,270 | ₩7,000 | ₩7,080 | +1.14% | 2.2만 |
|---|
| 2026.02.04 | ₩6,770 | ₩7,150 | ₩6,670 | ₩7,150 | +5.61% | 3.2만 |
|---|
| 2026.02.03 | ₩6,760 | ₩6,890 | ₩6,650 | ₩6,740 | -0.30% | 2.8만 |
|---|
| 2026.02.02 | ₩6,940 | ₩7,090 | ₩6,690 | ₩6,760 | -2.59% | 3.9만 |
|---|
| 2026.01.30 | ₩7,140 | ₩7,300 | ₩6,870 | ₩6,940 | -2.80% | 9만 |
|---|
| 2026.01.29 | ₩7,460 | ₩7,540 | ₩7,100 | ₩7,360 | -1.34% | 3만 |
|---|
| 2026.01.28 | ₩7,460 | ₩7,550 | ₩7,330 | ₩7,460 | 0.00% | 3.3만 |
|---|
| 2026.01.27 | ₩7,470 | ₩7,600 | ₩7,380 | ₩7,520 | +0.67% | 1.6만 |
|---|
| 2026.01.26 | ₩7,350 | ₩7,500 | ₩7,080 | ₩7,500 | +2.04% | 3.3만 |
|---|
| 2026.01.23 | ₩7,240 | ₩7,240 | ₩6,680 | ₩7,160 | -1.10% | 2.9만 |
|---|
| 2026.01.22 | ₩6,800 | ₩7,190 | ₩6,700 | ₩7,160 | +5.29% | 2.9만 |
|---|
| 2026.01.21 | ₩7,130 | ₩7,350 | ₩6,640 | ₩6,800 | -4.63% | 7.5만 |
|---|
| 2026.01.20 | ₩7,080 | ₩7,330 | ₩6,980 | ₩7,140 | +0.85% | 2.3만 |
|---|
| 2026.01.19 | ₩7,260 | ₩7,270 | ₩6,990 | ₩7,060 | -2.75% | 4.8만 |
|---|
| 2026.01.16 | ₩7,380 | ₩7,650 | ₩7,260 | ₩7,300 | -1.08% | 2.9만 |
|---|
| 2026.01.15 | ₩7,590 | ₩7,810 | ₩7,420 | ₩7,450 | -1.84% | 1.7만 |
|---|
| 2026.01.14 | ₩7,590 | ₩7,700 | ₩7,350 | ₩7,590 | 0.00% | 2.9만 |
|---|
| 2026.01.13 | ₩7,560 | ₩7,730 | ₩7,450 | ₩7,590 | +0.40% | 2.3만 |
|---|
| 2026.01.12 | ₩7,750 | ₩7,750 | ₩7,500 | ₩7,560 | -2.45% | 2.1만 |
|---|
| 2026.01.09 | ₩7,410 | ₩7,960 | ₩7,350 | ₩7,810 | +5.40% | 3.5만 |
|---|
| 2026.01.08 | ₩7,620 | ₩7,980 | ₩7,410 | ₩7,560 | -0.79% | 8.1만 |
|---|
| 2026.01.07 | ₩8,130 | ₩8,130 | ₩7,700 | ₩7,750 | -4.67% | 5.1만 |
|---|
| 2026.01.06 | ₩8,230 | ₩8,230 | ₩8,000 | ₩8,130 | -1.22% | 1.7만 |
|---|
| 2026.01.05 | ₩8,070 | ₩8,320 | ₩8,000 | ₩8,140 | +0.87% | 3.5만 |
|---|
| 2026.01.02 | ₩8,070 | ₩8,270 | ₩8,050 | ₩8,180 | +1.36% | 1.5만 |
|---|
| 2025.12.30 | ₩8,050 | ₩8,230 | ₩7,990 | ₩8,050 | 0.00% | 2.1만 |
|---|
| 2025.12.29 | ₩8,210 | ₩8,220 | ₩7,980 | ₩8,050 | -1.95% | 2.6만 |
|---|
| 2025.12.26 | ₩8,110 | ₩8,350 | ₩7,970 | ₩8,220 | +1.36% | 3.4만 |
|---|
| 2025.12.24 | ₩8,400 | ₩8,420 | ₩8,190 | ₩8,230 | -2.02% | 2만 |
|---|
| 2025.12.23 | ₩8,680 | ₩8,680 | ₩8,200 | ₩8,420 | -3.00% | 1.7만 |
|---|
| 2025.12.22 | ₩8,680 | ₩8,680 | ₩8,300 | ₩8,460 | -2.53% | 1.8만 |
|---|
| 2025.12.19 | ₩8,340 | ₩8,470 | ₩8,290 | ₩8,340 | 0.00% | 1.9만 |
|---|
| 2025.12.18 | ₩8,650 | ₩8,650 | ₩8,300 | ₩8,340 | -3.58% | 1.8만 |
|---|
| 2025.12.17 | ₩8,720 | ₩8,720 | ₩8,420 | ₩8,500 | -2.52% | 1.4만 |
|---|
| 2025.12.16 | ₩8,850 | ₩8,920 | ₩8,590 | ₩8,760 | -1.02% | 1.7만 |
|---|
| 2025.12.15 | ₩9,010 | ₩9,010 | ₩8,650 | ₩8,850 | -1.78% | 1.3만 |
|---|
| 2025.12.12 | ₩8,650 | ₩9,000 | ₩8,630 | ₩8,860 | +2.43% | 2.9만 |
|---|
| 2025.12.11 | ₩8,880 | ₩9,010 | ₩8,790 | ₩8,830 | -0.56% | 2만 |
|---|
| 2025.12.10 | ₩8,990 | ₩9,090 | ₩8,810 | ₩8,950 | -0.44% | 1.1만 |
|---|
| 2025.12.09 | ₩9,000 | ₩9,160 | ₩8,830 | ₩8,890 | -1.22% | 1.7만 |
|---|
| 2025.12.08 | ₩8,960 | ₩8,970 | ₩8,770 | ₩8,930 | -0.33% | 2.5만 |
|---|
| 2025.12.05 | ₩9,130 | ₩9,260 | ₩8,710 | ₩8,830 | -3.29% | 4.2만 |
|---|
| 2025.12.04 | ₩9,200 | ₩9,370 | ₩9,040 | ₩9,130 | -0.76% | 4.7만 |
|---|
| 2025.12.03 | ₩9,140 | ₩9,630 | ₩8,880 | ₩9,250 | +1.20% | 9.4만 |
|---|
| 2025.12.02 | ₩9,060 | ₩9,780 | ₩8,960 | ₩9,090 | +0.33% | 17만 |
|---|
| 2025.12.01 | ₩8,280 | ₩10,080 | ₩8,170 | ₩9,000 | +8.70% | 133.9만 |
|---|
| 2025.11.28 | ₩8,190 | ₩8,450 | ₩8,030 | ₩8,280 | +1.10% | 2.8만 |
|---|
| 2025.11.27 | ₩8,180 | ₩8,330 | ₩7,910 | ₩8,210 | +0.37% | 1.9만 |
|---|
| 2025.11.26 | ₩8,050 | ₩8,600 | ₩8,040 | ₩8,140 | +1.12% | 7.9만 |
|---|
| 2025.11.25 | ₩7,740 | ₩8,030 | ₩7,520 | ₩7,880 | +1.81% | 1.6만 |
|---|
| 2025.11.24 | ₩8,000 | ₩8,020 | ₩7,700 | ₩7,750 | -3.13% | 1.4만 |
|---|
| 2025.11.21 | ₩7,640 | ₩8,020 | ₩7,640 | ₩7,790 | +1.96% | 1.8만 |
|---|
| 2025.11.20 | ₩8,000 | ₩8,110 | ₩7,930 | ₩8,050 | +0.63% | 2만 |
|---|
| 2025.11.19 | ₩7,900 | ₩7,990 | ₩7,750 | ₩7,930 | +0.38% | 1.3만 |
|---|
| 2025.11.18 | ₩8,140 | ₩8,270 | ₩7,810 | ₩7,910 | -2.83% | 5.4만 |
|---|
| 2025.11.17 | ₩8,530 | ₩8,800 | ₩8,070 | ₩8,140 | -4.57% | 4.2만 |
|---|
| 2025.11.14 | ₩8,970 | ₩9,000 | ₩8,460 | ₩8,500 | -5.24% | 4.1만 |
|---|
| 2025.11.13 | ₩9,110 | ₩9,180 | ₩8,620 | ₩9,010 | -1.10% | 2.3만 |
|---|
| 2025.11.12 | ₩8,760 | ₩9,140 | ₩8,760 | ₩9,090 | +3.77% | 2.5만 |
|---|
| 2025.11.11 | ₩9,000 | ₩9,160 | ₩8,690 | ₩8,830 | -1.89% | 3만 |
|---|
| 2025.11.10 | ₩9,110 | ₩9,150 | ₩8,930 | ₩9,130 | +0.22% | 1.2만 |
|---|
| 2025.11.07 | ₩9,200 | ₩9,200 | ₩8,790 | ₩9,050 | -1.63% | 1.5만 |
|---|
| 2025.11.06 | ₩9,090 | ₩9,280 | ₩8,720 | ₩9,130 | +0.44% | 1.9만 |
|---|
| 2025.11.05 | ₩9,460 | ₩9,460 | ₩8,860 | ₩9,070 | -4.12% | 3.9만 |
|---|
| 2025.11.04 | ₩9,280 | ₩9,490 | ₩9,200 | ₩9,350 | +0.75% | 4만 |
|---|
| 2025.11.03 | ₩9,690 | ₩9,760 | ₩9,280 | ₩9,280 | -4.23% | 3.7만 |
|---|
| 2025.10.31 | ₩9,330 | ₩9,690 | ₩9,230 | ₩9,690 | +3.86% | 3.6만 |
|---|
| 2025.10.30 | ₩9,720 | ₩9,770 | ₩9,360 | ₩9,410 | -3.19% | 9.2만 |
|---|
| 2025.10.29 | ₩10,200 | ₩10,200 | ₩9,730 | ₩9,770 | -4.22% | 4.2만 |
|---|
| 2025.10.28 | ₩10,020 | ₩10,190 | ₩9,970 | ₩10,130 | +1.10% | 2.3만 |
|---|
| 2025.10.27 | ₩10,010 | ₩10,110 | ₩9,880 | ₩10,020 | +0.10% | 2.8만 |
|---|
| 2025.10.24 | ₩10,200 | ₩10,350 | ₩10,050 | ₩10,100 | -0.98% | 3.7만 |
|---|
| 2025.10.23 | ₩10,760 | ₩10,760 | ₩10,280 | ₩10,280 | -4.46% | 5.1만 |
|---|
| 2025.10.22 | ₩10,720 | ₩10,760 | ₩10,480 | ₩10,760 | +0.37% | 1.9만 |
|---|
| 2025.10.21 | ₩10,800 | ₩10,860 | ₩10,560 | ₩10,700 | -0.93% | 1.7만 |
|---|
| 2025.10.20 | ₩10,420 | ₩10,770 | ₩10,370 | ₩10,690 | +2.59% | 3.9만 |
|---|
| 2025.10.17 | ₩10,840 | ₩10,840 | ₩10,310 | ₩10,330 | -4.70% | 5.8만 |
|---|
| 2025.10.16 | ₩10,730 | ₩10,910 | ₩10,600 | ₩10,780 | +0.47% | 2.7만 |
|---|
| 2025.10.15 | ₩10,750 | ₩10,860 | ₩10,560 | ₩10,730 | -0.19% | 3.7만 |
|---|
| 2025.10.14 | ₩10,990 | ₩10,990 | ₩10,550 | ₩10,760 | -2.09% | 4.8만 |
|---|
| 2025.10.13 | ₩10,520 | ₩11,010 | ₩10,520 | ₩10,950 | +4.09% | 5.5만 |
|---|
| 2025.10.10 | ₩10,780 | ₩10,860 | ₩10,430 | ₩10,760 | -0.19% | 4.3만 |
|---|